Ladder Capital Corp. Cl A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-16	11.151	11.151	11.089	11.089	9.898	11
2025-07-14	11.100	11.165	11.100	11.165	9.966	53
2025-07-11	11.105	11.105	11.088	11.088	9.897	10
2025-07-10	11.150	11.182	11.150	11.182	9.981	550
2025-07-09	11.108	11.108	11.095	11.095	9.904	8,345
2025-07-08	11.031	11.031	11.031	11.031	9.846	1
2025-07-07	11.035	11.058	11.010	11.025	9.841	287
2025-07-03	11.052	11.070	11.050	11.065	9.877	1,406
2025-07-02	10.860	10.975	10.849	10.969	9.791	25,157
2025-07-01	10.725	10.999	10.680	10.999	9.818	189
2025-06-30	10.770	10.775	10.706	10.775	9.618	136
2025-06-27	10.859	10.909	10.840	10.840	9.676	138
2025-06-26	10.698	10.759	10.698	10.750	9.390	8,853
2025-06-25	10.760	10.810	10.760	10.810	9.443	40
2025-06-24	10.840	11.010	10.840	10.848	9.476	1,274
2025-06-23	10.562	10.562	10.539	10.562	9.227	10
2025-06-20	10.655	10.678	10.630	10.630	9.286	1,218
2025-06-18	10.540	10.659	10.540	10.659	9.311	133
2025-06-17	10.595	10.610	10.505	10.505	9.176	50
2025-06-16	10.710	10.710	10.605	10.605	9.264	279
2025-06-13	10.850	10.850	10.621	10.621	9.278	64
2025-06-11	10.830	10.850	10.830	10.850	9.478	70
2025-06-10	10.691	10.850	10.691	10.850	9.478	25
2025-06-09	10.681	10.765	10.681	10.765	9.404	1,381
2025-06-04	10.580	10.690	10.440	10.440	9.120	8
2025-06-03	10.399	10.491	10.399	10.491	9.164	2,121
2025-06-02	10.460	10.460	10.355	10.355	9.045	38
2025-05-30	10.490	10.490	10.490	10.490	9.163	118
2025-05-29	10.510	10.528	10.510	10.528	9.196	38
2025-05-28	10.490	10.710	10.425	10.425	9.107	1,254
2025-05-27	10.410	10.410	10.300	10.331	9.024	251
2025-05-23	10.200	10.309	10.200	10.309	9.005	140
2025-05-22	10.090	10.260	10.090	10.258	8.961	6,637
2025-05-21	10.509	10.509	10.210	10.210	8.919	1,701
2025-05-20	10.601	10.605	10.579	10.579	9.241	117
2025-05-19	10.587	10.605	10.550	10.605	9.264	619
2025-05-16	10.625	10.660	10.625	10.650	9.303	139
2025-05-15	10.640	10.660	10.640	10.640	9.294	1
2025-05-12	10.650	10.650	10.514	10.514	9.184	54
2025-05-08	10.460	10.460	10.460	10.460	9.137	200
2025-05-07	10.422	10.455	10.422	10.430	9.111	4,099
2025-05-06	10.330	10.336	10.330	10.336	9.029	9
2025-05-01	10.540	10.540	10.540	10.540	9.207	50
2025-04-30	10.408	10.480	10.401	10.480	9.155	970
2025-04-29	10.418	10.420	10.418	10.420	9.102	47
2025-04-25	10.270	10.270	10.070	10.175	8.888	364
2025-04-24	10.102	10.230	10.060	10.155	8.871	1,930
2025-04-23	10.360	10.400	10.360	10.400	9.085	971
2025-04-22	10.101	10.101	10.065	10.065	8.792	150
2025-04-17	10.171	10.265	10.171	10.240	8.945	328
2025-04-16	10.090	10.128	10.085	10.128	8.847	704
2025-04-15	10.202	10.228	10.179	10.199	8.909	660
2025-04-14	10.015	10.158	9.960	10.021	8.753	798
2025-04-11	10.100	10.100	9.795	9.795	8.556	242
2025-04-09	9.752	9.752	9.700	9.700	8.473	1,500
2025-04-08	10.438	10.469	10.200	10.200	8.910	1,033
2025-04-07	10.155	10.275	10.155	10.275	8.975	1,516
2025-04-04	10.835	10.835	10.495	10.522	9.191	3,449
2025-04-03	11.225	11.319	11.215	11.319	9.887	5,550
2025-04-02	11.400	11.400	11.400	11.400	9.958	2

← NewerPage 6 of 15 · 870 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	0.2300 USD
2026-06-30	0.2300 USD
2026-03-31	0.2300 USD
2025-12-30	0.2300 USD
2025-09-30	0.2300 USD
2025-06-27	0.2300 USD
2025-03-31	0.2300 USD
2024-12-31	0.2300 USD
2024-09-30	0.2300 USD
2024-06-28	0.2300 USD
2024-03-27	0.2300 USD
2023-12-28	0.2300 USD
2023-09-28	0.2300 USD
2023-06-29	0.2300 USD
2023-03-30	0.2300 USD
2022-12-29	0.2300 USD
2022-09-29	0.2300 USD
2022-06-29	0.2200 USD
2022-03-30	0.2000 USD
2021-12-30	0.2000 USD
2021-09-29	0.2000 USD
2021-06-29	0.2000 USD
2021-03-30	0.2000 USD
2020-12-30	0.2000 USD
2020-09-09	0.2000 USD
2020-06-09	0.2000 USD
2020-03-09	0.3400 USD
2019-12-09	0.3400 USD
2019-09-09	0.3400 USD
2019-06-07	0.3400 USD
2019-03-08	0.3400 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.